IAU returned 0.6% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $34.51 | $34.65 | $34.42 | $34.59 | 3,470,876 |
December 29 2022 | $34.37 | $34.53 | $34.36 | $34.44 | 3,769,219 |
December 28 2022 | $34.25 | $34.33 | $34.09 | $34.22 | 3,829,023 |
December 27 2022 | $34.24 | $34.78 | $34.21 | $34.38 | 4,214,674 |
December 23 2022 | $34.02 | $34.22 | $33.98 | $34.11 | 2,289,885 |
December 22 2022 | $34.21 | $34.21 | $33.86 | $33.99 | 3,888,677 |
December 21 2022 | $34.47 | $34.60 | $34.39 | $34.43 | 3,620,960 |
December 20 2022 | $34.28 | $34.56 | $34.26 | $34.49 | 5,455,572 |
December 19 2022 | $33.98 | $34.08 | $33.84 | $33.91 | 3,265,494 |
December 16 2022 | $33.86 | $34.05 | $33.81 | $34.00 | 3,376,299 |
December 15 2022 | $33.81 | $33.89 | $33.67 | $33.72 | 4,600,765 |
December 14 2022 | $34.33 | $34.42 | $34.07 | $34.28 | 7,951,990 |
December 13 2022 | $34.51 | $34.62 | $34.26 | $34.36 | 5,738,308 |
December 12 2022 | $33.94 | $33.97 | $33.73 | $33.76 | 3,366,404 |
December 09 2022 | $34.11 | $34.27 | $33.97 | $34.05 | 2,464,734 |
December 08 2022 | $33.97 | $34.05 | $33.87 | $33.94 | 4,318,883 |
December 07 2022 | $33.74 | $33.97 | $33.70 | $33.91 | 3,319,300 |
December 06 2022 | $33.68 | $33.74 | $33.53 | $33.62 | 3,157,183 |
December 05 2022 | $33.97 | $33.99 | $33.50 | $33.51 | 3,884,571 |
December 02 2022 | $33.89 | $34.15 | $33.80 | $34.12 | 3,589,805 |
December 01 2022 | $34.13 | $34.24 | $34.04 | $34.23 | 6,689,145 |
November 30 2022 | $33.38 | $33.60 | $33.11 | $33.60 | 6,734,767 |
November 29 2022 | $33.18 | $33.36 | $33.15 | $33.19 | 3,306,447 |
November 28 2022 | $33.22 | $33.24 | $33.01 | $33.01 | 2,953,799 |
November 25 2022 | $33.21 | $33.32 | $33.19 | $33.28 | 1,363,838 |
